Nation Gold Corp. (CSE:NATN)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0300 (-14.29%)
At close: Apr 29, 2026
Nation Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -14.29% | 70,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 1,000 |
| Apr 27, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 25.00% | 156,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 39,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 50,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 55,000 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 16,500 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 62,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.37% | 4,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 65,000 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 56,655 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 30,000 |
| Apr 13, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 15.62% | 29,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 15,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 45,000 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 13,012 |
| Apr 2, 2026 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | - | 91,500 |
| Apr 1, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 32,750 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 22,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 47,070 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 20,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 44,000 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 46,000 |
| Mar 24, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 12.50% | 27,500 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 80,500 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -5.56% | 55,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 87,500 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.30% | 500 |
| Mar 17, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 7.50% | 398,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 18,000 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 38,000 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -20.00% | 658,500 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Mar 10, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 8.70% | 46,000 |
| Mar 9, 2026 | 0.22 | 0.24 | 0.19 | 0.23 | 0.23 | -4.17% | 61,000 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 46,000 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 14,500 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 7,500 |
| Feb 27, 2026 | 0.25 | 0.33 | 0.25 | 0.29 | 0.29 | 14.00% | 384,695 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 170,000 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 469,500 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 29,500 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 25,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 83,500 |
| Feb 19, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | - | 36,008 |
| Feb 18, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 14.29% | 69,000 |
| Feb 17, 2026 | 0.23 | 0.26 | 0.21 | 0.21 | 0.21 | -4.55% | 11,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 65,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 7,000 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 120,000 |